GTL Infrastructure Limited (BOM:532775)
India · Delayed Price · Currency is INR 1.080
-0.010 (-0.92%)
At close: Oct 7, 2026
BOM:532775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 4,291,104 |
| Oct 6, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 4,961,861 |
| Oct 5, 2026 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 6,040,675 |
| Oct 1, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | - | 5,672,703 |
| Sep 30, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 6,309,606 |
| Sep 29, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 6,058,764 |
| Sep 28, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 4,597,888 |
| Sep 25, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 2,958,366 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 7,344,139 |
| Sep 23, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 2,925,942 |
| Sep 22, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 3,192,176 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 4,428,006 |
| Sep 18, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 3,142,713 |
| Sep 17, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 5,532,337 |
| Sep 16, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 2,455,158 |
| Sep 15, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 5,808,172 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 4,736,113 |
| Sep 10, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 2,867,087 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 3,918,936 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 5,168,019 |
| Sep 7, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 3.45% | 10,651,275 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 5,491,992 |
| Sep 3, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 3,853,644 |
| Sep 2, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 4,356,378 |
| Sep 1, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 3,459,473 |
| Aug 31, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 3,807,398 |
| Aug 28, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 2,421,160 |
| Aug 27, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 4,868,148 |
| Aug 26, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 1,885,584 |
| Aug 25, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 2,366,174 |
| Aug 24, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 4,427,230 |
| Aug 21, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 5,446,619 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,520,915 |
| Aug 19, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | - | 3,118,556 |
| Aug 18, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,367,937 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 3,429,272 |
| Aug 14, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 2,412,740 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 2,947,730 |
| Aug 12, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 3,718,731 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 2,882,369 |
| Aug 10, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | - | 4,340,530 |
| Aug 7, 2026 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 5,785,205 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 7,996,322 |
| Aug 5, 2026 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 6,278,843 |
| Aug 4, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 5,569,792 |
| Aug 3, 2026 | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | 7.32% | 6,109,810 |
| Jul 31, 2026 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 3,284,984 |
| Jul 30, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 3,501,106 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 3,168,376 |
| Jul 28, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 2,683,243 |